Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 16, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 XSPA 1.36 3.9M 16 Jul '21 91 0.50 C 0.80 1 -4.41 1.670 -10.71%
2 XSPA 1.36 3.9M 16 Apr '21 0 1.00 C 0.30 196 -4.41 1.655 -5.66%
3 XSPA 1.36 3.9M 16 Apr '21 0 1.50 C  0 1 0.00 1.655 10.29%
4 XSPA 1.36 3.9M 16 Apr '21 0 2.00 C  0 30 0.00 1.655 47.06%
5 XSPA 1.36 3.9M 16 Apr '21 0 0.50 C 0.80 33 -4.41 1.655 -10.71%
6 XSPA 1.36 3.9M 21 May '21 35 0.50 C 0.80 3 -4.41 1.653 -10.71%
7 XSPA 1.36 3.9M 18 Jun '21 63 2.00 C 0.10 16 7.35 1.316 58.73%
8 XSPA 1.36 3.9M 16 Jul '21 91 2.00 C 0.15 48 11.03 1.311 65.29%
9 XSPA 1.36 3.9M 15 Oct '21 182 2.00 C 0.25 2 18.38 1.217 80.18%
10 XSPA 1.36 3.9M 16 Jul '21 91 1.50 C 0.25 54 18.38 1.214 35.14%
11 XSPA 1.36 3.9M 21 Jan '22 280 2.00 C 0.35 77 25.74 1.160 98.02%
12 XSPA 1.36 3.9M 15 Oct '21 182 1.50 C 0.35 9 25.74 1.125 48.51%
13 XSPA 1.36 3.9M 16 Jul '21 91 1.00 C 0.45 16 6.62 1.110 9.89%
14 XSPA 1.36 3.9M 21 May '21 35 1.00 C 0.35 36 -0.74 1.107 -0.99%
15 XSPA 1.36 3.9M 21 Jan '22 280 1.50 C 0.40 47 29.41 1.073 56.25%
16 XSPA 1.36 3.9M 21 May '21 35 1.50 C 0.10 431 7.35 1.062 19.05%
17 XSPA 1.36 3.9M 21 Jan '22 280 1.00 C 0.50 40 10.29 1.051 16.28%
18 XSPA 1.36 3.9M 20 Jan '23 644 1.50 C 0.55 10 40.44 1.020 85.19%
19 XSPA 1.36 3.9M 20 Jan '23 644 2.00 C 0.50 35 36.76 1.016 132.56%
20 XSPA 1.36 3.9M 18 Jun '21 63 1.50 C 0.15 34 11.03 1.014 23.97%
21 XSPA 1.36 3.9M 15 Oct '21 182 0.50 C 0.80 15 -4.41 1.003 -10.71%
22 XSPA 1.36 3.9M 15 Oct '21 182 1.00 C 0.45 20 6.62 0.984 9.89%
23 XSPA 1.36 3.9M 21 Jan '22 280 0.50 C 0.85 2 -0.74 0.979 -1.96%
24 XSPA 1.36 3.9M 20 Jan '23 644 1.00 C 0.65 121 21.32 0.946 40.85%
25 XSPA 1.36 3.9M 20 Jan '23 644 0.50 C 0.90 8 2.94 0.819 8.70%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.